NEOS Ethereum High Income ETF (NEHI)

BATS: NEHI · Real-Time Price · USD

35.18

+0.20 (0.57%)

At close: Apr 28, 2026, 4:00 PM EDT

35.00

-0.18 (-0.51%)

After-hours: Apr 28, 2026, 8:00 PM EDT

NEHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.74	35.19	34.62	35.18	35.18	0.57%	41,181
Apr 27, 2026	35.28	35.46	34.70	34.98	34.98	-0.96%	107,567
Apr 24, 2026	35.34	35.34	35.08	35.32	35.32	0.34%	39,968
Apr 23, 2026	35.27	35.46	34.77	35.20	35.20	-3.08%	67,826
Apr 22, 2026	36.25	36.36	35.94	36.32	36.32	0.61%	37,987
Apr 21, 2026	36.01	36.24	35.74	36.10	35.12	-1.12%	64,575
Apr 20, 2026	36.06	36.51	35.65	36.51	35.52	-2.14%	124,063
Apr 17, 2026	37.00	37.57	36.87	37.31	36.30	2.30%	90,147
Apr 16, 2026	36.33	36.47	35.68	36.47	35.48	-0.36%	83,378
Apr 15, 2026	36.19	36.68	35.90	36.60	35.61	1.61%	61,998
Apr 14, 2026	36.65	36.96	35.86	36.02	35.04	2.36%	91,182
Apr 13, 2026	34.43	35.23	34.17	35.19	34.24	0.11%	80,914
Apr 10, 2026	34.81	35.38	34.49	35.15	34.20	1.50%	70,818
Apr 9, 2026	33.94	34.75	33.86	34.63	33.69	0.32%	44,527
Apr 8, 2026	35.18	35.18	34.37	34.52	33.58	4.23%	37,975
Apr 7, 2026	32.82	33.22	32.45	33.12	32.22	-1.22%	31,951
Apr 6, 2026	33.62	33.99	33.43	33.53	32.62	3.68%	31,181
Apr 2, 2026	31.96	32.49	31.70	32.34	31.46	-2.97%	33,047
Apr 1, 2026	33.50	33.65	33.17	33.33	32.43	1.12%	31,365
Mar 31, 2026	32.34	33.18	32.28	32.96	32.07	2.58%	35,671
Mar 30, 2026	32.75	32.75	32.02	32.13	31.26	1.97%	24,285
Mar 27, 2026	31.37	31.69	31.18	31.51	30.66	-2.60%	62,441
Mar 26, 2026	32.68	32.75	32.16	32.35	31.47	-4.49%	35,639
Mar 25, 2026	33.98	34.12	33.62	33.87	32.95	1.91%	36,861
Mar 24, 2026	33.57	33.57	33.01	33.24	32.33	-0.43%	79,788
Mar 23, 2026	33.50	33.86	33.22	33.38	32.47	0.12%	79,416
Mar 20, 2026	33.40	33.40	32.92	33.34	32.44	0.33%	41,120
Mar 19, 2026	33.00	33.33	32.80	33.23	32.33	-1.98%	80,802
Mar 18, 2026	34.49	34.65	33.67	33.90	32.98	-6.74%	92,936
Mar 17, 2026	36.36	36.66	36.12	36.35	34.41	-0.52%	100,924
Mar 16, 2026	35.95	36.54	35.58	36.54	34.59	8.59%	78,845
Mar 13, 2026	34.71	34.85	33.51	33.65	31.86	2.09%	65,334
Mar 12, 2026	32.98	33.27	32.71	32.96	31.20	-1.05%	26,621
Mar 11, 2026	33.16	33.31	32.74	33.31	31.54	2.02%	35,464
Mar 10, 2026	32.96	33.38	32.59	32.65	30.91	0.12%	46,048
Mar 9, 2026	32.41	32.71	32.15	32.61	30.87	2.19%	63,970
Mar 6, 2026	32.25	32.25	31.61	31.91	30.21	-4.03%	57,832
Mar 5, 2026	33.39	33.60	32.80	33.25	31.48	-2.64%	75,773
Mar 4, 2026	33.32	34.25	33.02	34.15	32.33	8.34%	45,344
Mar 3, 2026	31.50	32.05	31.08	31.52	29.84	-3.79%	56,773
Mar 2, 2026	31.10	32.78	31.10	32.76	31.01	5.07%	59,437
Feb 27, 2026	31.54	31.64	30.91	31.18	29.52	-5.20%	73,309
Feb 26, 2026	33.41	33.41	32.11	32.89	31.14	-1.32%	35,905
Feb 25, 2026	31.91	33.48	31.75	33.33	31.55	11.81%	50,680
Feb 24, 2026	29.35	29.93	29.08	29.81	28.22	-0.60%	62,673
Feb 23, 2026	31.08	31.08	29.79	29.99	28.39	-5.63%	75,998
Feb 20, 2026	31.35	32.04	31.17	31.78	30.09	1.79%	64,999
Feb 19, 2026	31.17	31.39	30.92	31.22	29.56	-0.98%	44,380
Feb 18, 2026	31.82	32.16	31.34	31.53	29.85	-5.26%	54,494
Feb 17, 2026	33.13	33.32	32.40	33.28	30.64	-1.92%	81,034
Feb 13, 2026	32.78	34.10	32.61	33.93	31.24	6.73%	44,567
Feb 12, 2026	33.07	33.07	31.60	31.79	29.27	-2.24%	35,288
Feb 11, 2026	33.10	33.10	31.90	32.52	29.94	-3.04%	44,791
Feb 10, 2026	33.76	33.81	33.37	33.54	30.88	-4.88%	57,851
Feb 9, 2026	33.69	35.36	33.46	35.26	32.46	2.92%	48,112
Feb 6, 2026	32.18	34.47	32.18	34.26	31.54	10.16%	70,268
Feb 5, 2026	34.47	34.57	30.60	31.10	28.63	-13.52%	117,151
Feb 4, 2026	36.50	36.50	34.44	35.96	33.11	-5.09%	63,737
Feb 3, 2026	38.50	38.50	35.18	37.89	34.89	-1.20%	118,886
Feb 2, 2026	38.45	39.25	38.35	38.35	35.31	-12.27%	134,675
Jan 30, 2026	44.58	44.84	42.95	43.72	40.25	-4.13%	70,578
Jan 29, 2026	47.56	47.56	44.90	45.60	41.98	-6.84%	118,554
Jan 28, 2026	48.86	49.10	48.38	48.95	45.07	0.47%	42,122
Jan 27, 2026	47.47	48.88	47.21	48.72	44.86	3.13%	43,180
Jan 26, 2026	47.09	47.73	46.68	47.24	43.49	-0.96%	48,438
Jan 23, 2026	47.66	48.65	47.15	47.70	43.92	0.17%	52,386
Jan 22, 2026	48.32	48.38	47.17	47.62	43.84	-3.05%	71,958
Jan 21, 2026	48.28	49.65	46.49	49.12	45.23	-2.35%	79,184
Jan 20, 2026	52.00	52.00	49.74	50.30	44.93	-6.78%	124,511
Jan 16, 2026	54.35	54.60	53.41	53.96	48.19	0.56%	58,193
Jan 15, 2026	54.81	54.81	53.66	53.66	47.93	-2.35%	47,435
Jan 14, 2026	53.73	55.07	53.73	54.95	49.08	4.11%	82,421
Jan 13, 2026	52.18	52.79	51.63	52.78	47.14	2.87%	52,789
Jan 12, 2026	50.80	51.71	50.80	51.31	45.82	1.03%	52,098
Jan 9, 2026	51.17	51.42	50.50	50.78	45.35	-0.50%	25,278
Jan 8, 2026	50.56	51.36	50.50	51.03	45.58	-0.89%	26,323
Jan 7, 2026	52.47	52.47	51.21	51.49	45.99	-2.76%	23,147
Jan 6, 2026	53.84	53.84	52.17	52.95	47.29	0.21%	42,933
Jan 5, 2026	51.89	52.95	51.65	52.84	47.19	3.36%	66,228
Jan 2, 2026	49.92	51.33	49.84	51.12	45.66	4.01%	31,417
Dec 31, 2025	49.71	49.71	48.95	49.15	43.90	0.53%	44,663
Dec 30, 2025	49.04	49.64	48.89	48.89	43.67	0.94%	21,391
Dec 29, 2025	48.69	48.84	48.27	48.44	43.26	0.24%	31,611
Dec 26, 2025	49.39	49.41	48.01	48.33	43.16	-0.11%	29,592
Dec 24, 2025	48.57	48.57	47.84	48.38	43.21	-3.87%	12,884
Dec 23, 2025	50.20	50.41	49.38	50.33	43.69	-0.02%	16,514
Dec 22, 2025	51.20	51.75	50.34	50.34	43.70	-0.42%	17,271
Dec 19, 2025	50.29	50.70	49.98	50.55	43.88	6.87%	11,737
Dec 18, 2025	49.89	50.39	47.14	47.30	41.06	-1.07%	8,764
Dec 17, 2025	50.04	50.91	47.51	47.81	41.51	-4.23%	14,959
Dec 16, 2025	49.15	50.16	49.15	49.92	43.34	0.58%	11,525
Dec 15, 2025	52.56	52.56	49.47	49.63	43.08	-4.08%	61,125
Dec 12, 2025	54.04	54.04	51.36	51.74	44.92	-3.50%	13,426
Dec 11, 2025	53.47	53.65	52.90	53.62	46.55	-3.45%	13,833
Dec 10, 2025	55.22	56.34	54.80	55.54	48.22	1.18%	17,907
Dec 9, 2025	52.04	55.82	52.04	54.89	47.65	4.71%	19,533
Dec 8, 2025	52.59	52.74	51.78	52.42	45.51	3.31%	8,849
Dec 5, 2025	52.09	52.49	50.29	50.74	44.05	-3.08%	34,412
Dec 4, 2025	52.83	53.35	51.98	52.35	45.45	0.40%	9,803